Panasonic Manufacturing Malaysia Berhad (KLSE:PANAMY)
Malaysia · Delayed Price · Currency is MYR 7.60
-0.12 (-1.55%)
At close: Nov 17, 2025
KLSE:PANAMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 7.72 | 7.72 | 7.58 | 7.60 | 7.60 | -1.55% | 53,400 |
| Nov 14, 2025 | 7.75 | 7.75 | 7.68 | 7.72 | 7.72 | -1.03% | 72,600 |
| Nov 13, 2025 | 7.86 | 7.86 | 7.80 | 7.80 | 7.80 | -1.14% | 49,600 |
| Nov 12, 2025 | 7.93 | 7.95 | 7.86 | 7.89 | 7.89 | -1.13% | 97,800 |
| Nov 11, 2025 | 8.05 | 8.08 | 7.98 | 7.98 | 7.98 | -0.87% | 87,400 |
| Nov 10, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.37% | 18,900 |
| Nov 7, 2025 | 8.18 | 8.18 | 8.08 | 8.08 | 8.08 | -0.98% | 32,500 |
| Nov 6, 2025 | 8.18 | 8.19 | 8.14 | 8.16 | 8.16 | -0.24% | 14,400 |
| Nov 5, 2025 | 8.25 | 8.25 | 8.18 | 8.18 | 8.18 | -0.97% | 48,600 |
| Nov 4, 2025 | 8.31 | 8.31 | 8.25 | 8.26 | 8.26 | -0.48% | 80,700 |
| Nov 3, 2025 | 8.32 | 8.32 | 8.30 | 8.30 | 8.30 | -0.36% | 21,200 |
| Oct 31, 2025 | 8.33 | 8.35 | 8.33 | 8.33 | 8.33 | 0.12% | 38,900 |
| Oct 30, 2025 | 8.35 | 8.35 | 8.32 | 8.32 | 8.32 | -0.12% | 26,700 |
| Oct 29, 2025 | 8.39 | 8.39 | 8.33 | 8.33 | 8.33 | -0.12% | 49,800 |
| Oct 28, 2025 | 8.35 | 8.36 | 8.34 | 8.34 | 8.34 | -0.12% | 76,500 |
| Oct 27, 2025 | 8.38 | 8.40 | 8.35 | 8.35 | 8.35 | -0.24% | 68,000 |
| Oct 24, 2025 | 8.35 | 8.42 | 8.35 | 8.37 | 8.37 | 0.24% | 17,800 |
| Oct 23, 2025 | 8.36 | 8.37 | 8.35 | 8.35 | 8.35 | - | 35,400 |
| Oct 22, 2025 | 8.36 | 8.36 | 8.34 | 8.35 | 8.35 | -0.12% | 62,900 |
| Oct 21, 2025 | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | 0.12% | 16,100 |
| Oct 17, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -0.24% | 33,000 |
| Oct 16, 2025 | 8.38 | 8.39 | 8.36 | 8.37 | 8.37 | -0.12% | 48,000 |
| Oct 15, 2025 | 8.38 | 8.40 | 8.38 | 8.38 | 8.38 | - | 17,800 |
| Oct 14, 2025 | 8.40 | 8.40 | 8.37 | 8.38 | 8.38 | -0.24% | 28,600 |
| Oct 13, 2025 | 8.38 | 8.44 | 8.37 | 8.40 | 8.40 | 0.24% | 27,900 |
| Oct 10, 2025 | 8.50 | 8.50 | 8.35 | 8.38 | 8.38 | -0.83% | 45,500 |
| Oct 9, 2025 | 8.43 | 8.45 | 8.40 | 8.45 | 8.45 | 0.36% | 71,600 |
| Oct 8, 2025 | 8.40 | 8.46 | 8.36 | 8.42 | 8.42 | 0.24% | 16,700 |
| Oct 7, 2025 | 8.43 | 8.45 | 8.38 | 8.40 | 8.40 | -0.47% | 57,900 |
| Oct 6, 2025 | 8.55 | 8.55 | 8.40 | 8.44 | 8.44 | -0.71% | 21,800 |
| Oct 3, 2025 | 8.50 | 8.58 | 8.43 | 8.50 | 8.50 | -0.58% | 57,400 |
| Oct 2, 2025 | 8.50 | 8.55 | 8.40 | 8.55 | 8.55 | 1.79% | 23,000 |
| Oct 1, 2025 | 8.40 | 8.49 | 8.38 | 8.40 | 8.40 | - | 48,700 |
| Sep 30, 2025 | 8.54 | 8.65 | 8.40 | 8.40 | 8.40 | -1.64% | 116,400 |
| Sep 29, 2025 | 8.64 | 8.88 | 8.53 | 8.54 | 8.54 | -1.16% | 22,800 |
| Sep 26, 2025 | 8.61 | 8.74 | 8.61 | 8.64 | 8.64 | 0.35% | 109,100 |
| Sep 25, 2025 | 8.49 | 8.80 | 8.48 | 8.61 | 8.61 | 2.01% | 89,100 |
| Sep 24, 2025 | 8.40 | 8.49 | 8.40 | 8.44 | 8.44 | 0.48% | 35,500 |
| Sep 23, 2025 | 8.37 | 8.50 | 8.37 | 8.40 | 8.40 | 0.24% | 82,900 |
| Sep 22, 2025 | 8.40 | 8.40 | 8.37 | 8.38 | 8.38 | -0.24% | 16,400 |
| Sep 19, 2025 | 8.40 | 8.44 | 8.36 | 8.40 | 8.40 | 0.12% | 100,300 |
| Sep 18, 2025 | 8.49 | 8.49 | 8.37 | 8.39 | 8.39 | -0.12% | 71,700 |
| Sep 17, 2025 | 8.46 | 8.52 | 8.39 | 8.40 | 8.40 | -0.71% | 118,500 |
| Sep 12, 2025 | 8.46 | 8.49 | 8.33 | 8.46 | 8.46 | 0.12% | 76,100 |
| Sep 11, 2025 | 8.51 | 8.67 | 8.44 | 8.45 | 8.45 | -0.71% | 90,700 |
| Sep 10, 2025 | 8.85 | 8.85 | 8.45 | 8.51 | 8.51 | -3.41% | 128,500 |
| Sep 9, 2025 | 8.95 | 9.02 | 8.76 | 8.81 | 8.81 | -1.67% | 104,300 |
| Sep 8, 2025 | 9.10 | 9.12 | 8.96 | 8.96 | 8.96 | -3.14% | 64,100 |
| Sep 4, 2025 | 9.44 | 9.44 | 9.00 | 9.25 | 9.25 | -5.42% | 63,200 |
| Sep 3, 2025 | 9.85 | 9.90 | 9.73 | 9.78 | 9.31 | 0.62% | 65,600 |